Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

State Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (NY:EEMX)

44.20 +1.68 (+3.94%)

Official Closing Price Updated: 8:00 PM EDT, Mar 31, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	42.96	44.20	42.96	44.20	2,221	+1.68(+3.94%)
Mar 30, 2026	43.16	43.16	42.52	42.52	3,554	-0.46(-1.07%)
Mar 27, 2026	43.07	43.07	42.87	42.98	2,563	-0.28(-0.64%)
Mar 26, 2026	44.04	44.24	43.26	43.26	4,130	-1.62(-3.62%)
Mar 25, 2026	45.14	45.17	44.74	44.88	12,045	+0.69(+1.56%)
Mar 24, 2026	44.47	44.47	44.11	44.19	12,754	-0.72(-1.60%)
Mar 23, 2026	44.62	45.10	44.62	44.91	3,463	+1.53(+3.54%)
Mar 20, 2026	44.06	44.06	43.38	43.38	5,899	-1.67(-3.71%)
Mar 19, 2026	44.13	45.05	44.13	45.05	10,263	-0.03(-0.08%)
Mar 18, 2026	45.72	45.73	45.08	45.08	8,697	-0.84(-1.83%)
Mar 17, 2026	46.03	46.08	45.80	45.92	6,909	+0.28(+0.61%)
Mar 16, 2026	45.66	45.74	45.57	45.64	6,652	+1.28(+2.89%)
Mar 13, 2026	45.16	45.16	44.32	44.36	7,132	-0.26(-0.58%)
Mar 12, 2026	45.37	45.37	44.35	44.62	27,531	-1.56(-3.37%)
Mar 11, 2026	46.21	46.27	45.74	46.18	44,046	+0.22(+0.47%)
Mar 10, 2026	46.53	46.92	45.96	45.96	71,991	+0.37(+0.81%)
Mar 09, 2026	44.19	45.66	43.96	45.59	13,511	+0.93(+2.09%)
Mar 06, 2026	44.40	45.05	44.40	44.66	7,274	-0.36(-0.80%)
Mar 05, 2026	45.28	45.82	44.40	45.02	38,256	-1.30(-2.82%)
Mar 04, 2026	45.77	46.84	45.69	46.32	1,192,958	+0.65(+1.42%)
Mar 03, 2026	44.88	45.86	44.69	45.67	3,449	-2.27(-4.74%)
Mar 02, 2026	47.45	48.02	47.45	47.94	5,960	-0.84(-1.73%)
Feb 27, 2026	48.60	48.87	48.40	48.79	8,621	-0.19(-0.38%)
Feb 26, 2026	49.41	49.41	48.44	48.97	2,475	-0.40(-0.82%)
Feb 25, 2026	49.34	49.38	49.29	49.38	2,708	+0.47(+0.96%)
Feb 24, 2026	48.57	48.95	48.57	48.91	6,266	+0.85(+1.78%)
Feb 23, 2026	48.54	48.54	48.02	48.05	5,494	-0.47(-0.96%)
Feb 20, 2026	47.53	48.55	47.53	48.52	11,204	+1.00(+2.11%)
Feb 19, 2026	47.33	47.61	47.33	47.52	7,179	-0.20(-0.41%)
Feb 18, 2026	47.94	48.09	47.68	47.71	61,451	+0.27(+0.58%)
Feb 17, 2026	47.23	47.61	46.92	47.44	6,378	-0.21(-0.44%)
Feb 13, 2026	47.16	47.71	47.16	47.65	5,090	+0.27(+0.56%)
Feb 12, 2026	48.18	48.18	47.38	47.38	4,761	-0.61(-1.26%)
Feb 11, 2026	47.84	48.02	47.68	47.99	7,403	+0.73(+1.54%)
Feb 10, 2026	47.24	47.47	47.15	47.26	2,986	+0.07(+0.16%)
Feb 09, 2026	47.06	47.35	47.06	47.19	12,593	+0.24(+0.50%)
Feb 06, 2026	46.34	47.14	46.34	46.95	9,646	+1.36(+2.99%)
Feb 05, 2026	45.58	45.92	45.58	45.59	11,927	-0.28(-0.61%)
Feb 04, 2026	46.55	46.56	45.80	45.87	5,294	-0.66(-1.41%)
Feb 03, 2026	46.65	46.65	46.10	46.53	8,568	+0.26(+0.57%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

State Street SPDR MSCI Emerging Markets Fossil Fuel Reserves Free ETF (NY:EEMX)

Historical Prices